Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.3326	0.3380	0.2849	0.3017	185,652	-0.04(-11.42%)
Dec 16, 2025	0.3150	0.3406	0.3145	0.3406	85,679	+0.01(+3.12%)
Dec 15, 2025	0.3433	0.3433	0.3105	0.3303	118,054	-0.01(-2.85%)
Dec 12, 2025	0.3500	0.3500	0.3312	0.3400	142,062	-0.01(-2.86%)
Dec 11, 2025	0.3441	0.3600	0.3441	0.3500	127,769	+0.01(+1.74%)
Dec 10, 2025	0.3491	0.3599	0.3410	0.3440	100,655	-0.02(-4.42%)
Dec 09, 2025	0.3609	0.3736	0.3477	0.3599	278,149	+0.00(+0.00%)
Dec 08, 2025	0.3829	0.4116	0.3512	0.3599	270,783	-0.02(-5.79%)
Dec 05, 2025	0.3952	0.4101	0.3595	0.3820	279,084	-0.03(-6.87%)
Dec 04, 2025	0.3900	0.4120	0.3752	0.4102	47,321	+0.02(+4.64%)
Dec 03, 2025	0.4162	0.4162	0.3780	0.3920	148,503	-0.03(-6.58%)
Dec 02, 2025	0.3900	0.4196	0.3900	0.4196	35,356	+0.02(+5.24%)
Dec 01, 2025	0.3000	0.4023	0.3040	0.3987	121,140	-0.01(-2.76%)
Nov 28, 2025	0.3864	0.4100	0.3864	0.4100	35,424	+0.01(+3.07%)
Nov 26, 2025	0.3860	0.4035	0.3860	0.3978	24,369	-0.01(-2.02%)
Nov 25, 2025	0.4400	0.4360	0.3781	0.4060	102,945	+0.01(+1.98%)
Nov 24, 2025	0.3700	0.4400	0.3650	0.3981	340,488	+0.03(+9.07%)
Nov 21, 2025	0.3796	0.4092	0.3506	0.3650	85,179	-0.01(-2.93%)
Nov 20, 2025	0.4066	0.4198	0.3625	0.3760	53,462	-0.02(-5.29%)
Nov 19, 2025	0.3907	0.4036	0.3697	0.3970	74,357	+0.01(+1.61%)
Nov 18, 2025	0.3990	0.4150	0.3800	0.3907	69,812	-0.03(-6.19%)
Nov 17, 2025	0.4390	0.4390	0.4127	0.4165	38,703	-0.00(-0.83%)
Nov 14, 2025	0.4200	0.4400	0.4101	0.4200	36,663	-0.03(-6.25%)
Nov 13, 2025	0.4490	0.4745	0.4402	0.4480	62,566	-0.02(-3.86%)
Nov 12, 2025	0.4720	0.4837	0.4628	0.4660	53,723	-0.02(-3.68%)
Nov 11, 2025	0.4600	0.4978	0.4600	0.4838	52,470	+0.01(+1.85%)
Nov 10, 2025	0.4780	0.4970	0.4570	0.4750	40,286	-0.00(-0.42%)
Nov 07, 2025	0.4961	0.4980	0.4400	0.4770	161,349	-0.03(-5.77%)
Nov 06, 2025	0.5533	0.5533	0.4927	0.5062	202,820	-0.05(-9.12%)
Nov 05, 2025	0.5200	0.5634	0.5214	0.5570	70,754	+0.03(+6.60%)
Nov 04, 2025	0.5786	0.5816	0.5225	0.5225	285,062	-0.07(-12.48%)
Nov 03, 2025	0.6044	0.6044	0.5688	0.5970	101,922	+0.00(+0.00%)
Oct 31, 2025	0.5733	0.5979	0.5640	0.5970	64,957	+0.04(+6.84%)
Oct 30, 2025	0.5800	0.5836	0.5543	0.5588	136,645	-0.02(-4.25%)
Oct 29, 2025	0.6078	0.6387	0.5702	0.5836	176,988	-0.04(-6.86%)
Oct 28, 2025	0.6395	0.6748	0.6200	0.6266	186,788	-0.02(-3.45%)
Oct 27, 2025	0.6453	0.6800	0.6401	0.6490	139,907	-0.03(-3.81%)
Oct 24, 2025	0.6300	0.6961	0.6261	0.6747	114,629	+0.04(+6.79%)
Oct 23, 2025	0.6200	0.6464	0.5898	0.6318	89,892	+0.00(+0.30%)
Oct 22, 2025	0.6265	0.6784	0.6030	0.6299	122,474	-0.01(-1.11%)
Oct 21, 2025	0.6591	0.6738	0.6233	0.6370	61,052	-0.01(-2.15%)
Oct 20, 2025	0.6380	0.6900	0.6231	0.6510	145,395	+0.01(+2.04%)
Oct 17, 2025	0.6736	0.6944	0.6079	0.6380	203,370	-0.06(-8.12%)
Oct 16, 2025	0.7500	0.7500	0.6711	0.6944	95,654	-0.05(-6.16%)
Oct 15, 2025	0.7200	0.7421	0.6891	0.7400	248,610	-0.00(-0.19%)
Oct 14, 2025	0.7506	0.7570	0.7020	0.7414	246,743	-0.03(-3.95%)
Oct 13, 2025	0.8177	0.8247	0.7502	0.7719	215,816	-0.05(-5.84%)
Oct 10, 2025	0.8320	0.8508	0.7740	0.8198	246,142	-0.04(-4.61%)
Oct 09, 2025	0.9200	0.9450	0.7672	0.8594	380,575	-0.07(-7.69%)
Oct 08, 2025	0.9700	1.055	0.9037	0.9310	494,098	-0.07(-7.20%)
Oct 07, 2025	0.9600	1.024	0.9592	1.003	258,874	-6.64(-86.88%)
Oct 06, 2025	7.955	8.269	7.360	7.648	50,871	-0.48(-5.91%)
Oct 03, 2025	8.320	8.384	7.968	8.128	29,227	-0.22(-2.68%)
Oct 02, 2025	8.320	8.384	8.179	8.352	10,786	-0.09(-1.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Northann Corp. Common Stock (NY:NCL)

Historical Prices

Starting at $3.75/week.

Subscribe Today